2.12
price up icon89.29%   1.00
after-market Dopo l'orario di chiusura: 2.10 -0.02 -0.94%
loading

Storico Dei Prezzi Delle Azioni Di Smx Security Matters Plc (SMX)

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-25 $2.42 $1.14 $1.28 80,056,160.0 +89.29%
2025-07-24 $1.17 $1.06 $0.11 1,378,012.0 -5.88%
2025-07-23 $1.22 $1.17 $0.045 317,806.0 -3.25%
2025-07-22 $1.32 $1.20 $0.1199 7,245,782.0 -10.87%
2025-07-21 $1.68 $1.38 $0.30 1,932,098.0 -9.21%
2025-07-18 $1.61 $1.49 $0.1153 376,533.0 -6.17%
2025-07-17 $1.70 $1.53 $0.17 999,395.0 -10.50%
2025-07-16 $1.81 $1.38 $0.43 4,510,568.0 +22.30%
2025-07-15 $1.89 $1.48 $0.41 27,088,020.0 -11.90%
2025-07-14 $2.43 $1.68 $0.7492 770,911.0 -26.96%
2025-07-11 $3.40 $2.25 $1.15 615,244.0 -26.05%
2025-07-10 $4.17 $2.95 $1.22 309,448.0 -23.59%
2025-07-09 $4.25 $4.01 $0.24 18,349.0 -2.63%
2025-07-08 $4.67 $4.07 $0.60 48,906.0 -5.86%
2025-07-07 $4.53 $4.38 $0.145 12,570.0 -2.31%
2025-07-03 $4.63 $4.33 $0.30 9,350.0 +3.53%
2025-07-02 $4.46 $4.20 $0.2584 18,541.0 +3.29%
2025-07-01 $4.29 $4.05 $0.235 31,258.0 -0.93%
2025-06-30 $4.30 $3.98 $0.32 24,151.0 +4.38%
2025-06-27 $4.28 $4.10 $0.18 14,693.0 -2.38%
2025-06-26 $4.40 $4.15 $0.25 11,785.0 +0.36%

Smx Security Matters Plc Stock (SMX) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Smx Security Matters Plc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SMX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Smx Security Matters Plc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Smx Security Matters Plc Storia dei prezzi delle azioni (SMX) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-07 $4.67 $1.06 $3.61 205,795,111.0 -50.58%
2025-06 $5.70 $3.60 $2.10 669,262.1 -16.29%
2025-05 $7.79 $4.96 $2.83 289,182.4 -27.75%
2025-04 $10.25 $4.92 $5.33 11,088,592.2 +7.45%
2025-03 $10.62 $6.35 $4.26 256,008.8 -30.30%
2025-02 $16.64 $9.02 $7.62 1,773,017.8 -43.24%
2025-01 $70.11 $15.25 $54.86 3,019,032.5 -75.78%

Smx Security Matters Plc Storia dei prezzi delle azioni (SMX) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $108.4 $21.72 $86.71 17,096,735.8 +286.61%
2024-11 $44.10 $21.09 $23.01 461,256.7 -43.80%
2024-10 $349.4 $39.26 $310.1 231,507.3 -86.99%
2024-09 $841.3 $238.4 $602.9 714,532.3 +3.20%
2024-08 $687.1 $327.2 $359.9 36,458.7 -38.78%
2024-07 $1,300.5 $506.0 $794.6 22,132.1 -51.43%
2024-06 $1,793.9 $801.9 $992.1 32,642.5 -26.53%
2024-05 $2,541.5 $981.5 $1,559.9 14,835.6 +15.88%
2024-04 $1,665.1 $1,127.9 $537.2 6,264.2 +15.00%
2024-03 $2,662.4 $1,051.7 $1,610.8 18,880.2 -36.35%
2024-02 $5,399.3 $1,717.7 $3,681.7 19,828.4 -49.46%
2024-01 $6,223.1 $1,840.4 $4,382.8 3,144.7 -43.66%

Smx Security Matters Plc Storia dei prezzi delle azioni (SMX) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $9,902.2 $5,959.4 $3,942.8 254.4 -37.71%
2023-11 $16,914.0 $8,413.2 $8,500.8 1,171.0 -38.38%
2023-10 $33,302.3 $10,516.5 $22,785.8 7,928.0 +44.53%
2023-09 $16,601.2 $10,516.5 $6,084.7 167.5 -27.68%
2023-08 $21,554.4 $908.8 $20,645.6 4,623.0 +1,221%
2023-07 $2,146.2 $1,079.7 $1,066.5 33,140.8 +5.35%
2023-06 $9,377.2 $1,065.7 $8,311.5 4,628.2 -87.53%
2023-05 $21,208.3 $7,098.6 $14,109.6 6,562.6 +18.60%
2023-04 $29,796.8 $6,397.5 $23,399.2 3,351.3 -8.51%
2023-03 $34,967.4 $7,994.3 $26,973.1 3,437.5 +0.00%
specialty_business_services ULS
$70.33
price down icon 0.44%
specialty_business_services DLB
$76.36
price up icon 0.04%
$25.59
price up icon 1.11%
$43.89
price up icon 1.15%
specialty_business_services RTO
$25.02
price down icon 1.26%
specialty_business_services RBA
$109.09
price up icon 0.38%
Capitalizzazione:     |  Volume (24 ore):